ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-19 4022 candle_min

Browse Source
This commit is contained in:
ened
2025-02-19 22:09:26 +09:00
parent bc4a7c2fca
commit 89e5c5d9d7
4022 changed files with 1844785 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

634
045970/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,634 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,193200,417242085,4180,4180,4180,4180,1942
20250219,193100,417242085,4180,4180,4180,4180,0
20250219,193000,417242085,4180,4180,4180,4180,0
20250219,192900,417242085,4180,4180,4180,4180,0
20250219,192800,417242085,4180,4180,4180,4180,0
20250219,192700,417242085,4180,4180,4180,4180,0
20250219,192600,417242085,4180,4180,4180,4180,0
20250219,192500,417242085,4180,4180,4180,4180,0
20250219,192400,417242085,4180,4180,4180,4180,0
20250219,192300,417242085,4180,4180,4180,4180,0
20250219,192200,417242085,4180,4180,4180,4180,0
20250219,192100,417242085,4180,4180,4180,4180,0
20250219,192000,417242085,4180,4180,4180,4180,0
20250219,191900,417242085,4180,4180,4180,4180,0
20250219,191800,417242085,4180,4180,4180,4180,0
20250219,191700,417242085,4180,4180,4180,4180,0
20250219,191600,417242085,4180,4180,4180,4180,0
20250219,191500,417242085,4180,4180,4180,4180,0
20250219,191400,417242085,4180,4180,4180,4180,0
20250219,191300,417242085,4180,4180,4180,4180,0
20250219,191200,417242085,4180,4180,4180,4180,0
20250219,191100,417242085,4180,4180,4180,4180,0
20250219,191000,417242085,4180,4180,4180,4180,0
20250219,190900,417242085,4180,4180,4180,4180,0
20250219,190800,417242085,4180,4180,4180,4180,0
20250219,190700,417242085,4180,4180,4180,4180,0
20250219,190600,417242085,4180,4180,4180,4180,0
20250219,190500,417242085,4180,4180,4180,4180,0
20250219,190400,417242085,4180,4180,4180,4180,0
20250219,190300,417242085,4180,4180,4180,4180,0
20250219,190200,417242085,4180,4180,4180,4180,1942
20250219,190100,417242085,4180,4180,4180,4180,0
20250219,190000,417242085,4180,4180,4180,4180,0
20250219,185900,417242085,4180,4180,4180,4180,0
20250219,185800,417242085,4180,4180,4180,4180,0
20250219,185700,417242085,4180,4180,4180,4180,0
20250219,185600,417242085,4180,4180,4180,4180,0
20250219,185500,417242085,4180,4180,4180,4180,0
20250219,185400,417242085,4180,4180,4180,4180,0
20250219,185300,417242085,4180,4180,4180,4180,0
20250219,185200,417242085,4180,4180,4180,4180,0
20250219,185100,417242085,4180,4180,4180,4180,0
20250219,185000,417242085,4180,4180,4180,4180,0
20250219,184900,417242085,4180,4180,4180,4180,0
20250219,184800,417242085,4180,4180,4180,4180,0
20250219,184700,417242085,4180,4180,4180,4180,0
20250219,184600,417242085,4180,4180,4180,4180,0
20250219,184500,417242085,4180,4180,4180,4180,0
20250219,184400,417242085,4180,4180,4180,4180,0
20250219,184300,417242085,4180,4180,4180,4180,0
20250219,184200,417242085,4180,4180,4180,4180,0
20250219,184100,417242085,4180,4180,4180,4180,0
20250219,184000,417242085,4180,4180,4180,4180,0
20250219,183900,417242085,4180,4180,4180,4180,0
20250219,183800,417242085,4180,4180,4180,4180,0
20250219,183700,417242085,4180,4180,4180,4180,0
20250219,183600,417242085,4180,4180,4180,4180,0
20250219,183500,417242085,4180,4180,4180,4180,0
20250219,183400,417242085,4180,4180,4180,4180,0
20250219,183300,417242085,4180,4180,4180,4180,0
20250219,183200,417242085,4180,4180,4180,4180,1942
20250219,183100,417242085,4180,4180,4180,4180,0
20250219,183000,417242085,4180,4180,4180,4180,0
20250219,182900,417242085,4180,4180,4180,4180,0
20250219,182800,417242085,4180,4180,4180,4180,0
20250219,182700,417242085,4180,4180,4180,4180,0
20250219,182600,417242085,4180,4180,4180,4180,0
20250219,182500,417242085,4180,4180,4180,4180,0
20250219,182400,417242085,4180,4180,4180,4180,0
20250219,182300,417242085,4180,4180,4180,4180,0
20250219,182200,417242085,4180,4180,4180,4180,0
20250219,182100,417242085,4180,4180,4180,4180,0
20250219,182000,417242085,4180,4180,4180,4180,0
20250219,181900,417242085,4180,4180,4180,4180,0
20250219,181800,417242085,4180,4180,4180,4180,0
20250219,181700,417242085,4180,4180,4180,4180,0
20250219,181600,417242085,4180,4180,4180,4180,0
20250219,181500,417242085,4180,4180,4180,4180,0
20250219,181400,417242085,4180,4180,4180,4180,0
20250219,181300,417242085,4180,4180,4180,4180,0
20250219,181200,417242085,4180,4180,4180,4180,0
20250219,181100,417242085,4180,4180,4180,4180,0
20250219,181000,417242085,4180,4180,4180,4180,0
20250219,180900,417242085,4180,4180,4180,4180,0
20250219,180800,417242085,4180,4180,4180,4180,0
20250219,180700,417242085,4180,4180,4180,4180,0
20250219,180600,417242085,4180,4180,4180,4180,0
20250219,180500,417242085,4180,4180,4180,4180,0
20250219,180400,417242085,4180,4180,4180,4180,0
20250219,180300,417242085,4180,4180,4180,4180,0
20250219,180200,417242085,4180,4180,4180,4180,1942
20250219,180100,417242085,4180,4180,4180,4180,0
20250219,180000,417242085,4180,4180,4180,4180,0
20250219,175900,417242085,4180,4180,4180,4180,0
20250219,175800,417242085,4180,4180,4180,4180,0
20250219,175700,417242085,4180,4180,4180,4180,0
20250219,175600,417242085,4180,4180,4180,4180,0
20250219,175500,417242085,4180,4180,4180,4180,0
20250219,175400,417242085,4180,4180,4180,4180,0
20250219,175300,417242085,4180,4180,4180,4180,0
20250219,175200,417242085,4180,4180,4180,4180,0
20250219,175100,417242085,4180,4180,4180,4180,0
20250219,175000,417242085,4180,4180,4180,4180,0
20250219,174900,417242085,4180,4180,4180,4180,0
20250219,174800,417242085,4180,4180,4180,4180,0
20250219,174700,417242085,4180,4180,4180,4180,0
20250219,174600,417242085,4180,4180,4180,4180,0
20250219,174500,417242085,4180,4180,4180,4180,0
20250219,174400,417242085,4180,4180,4180,4180,0
20250219,174300,417242085,4180,4180,4180,4180,0
20250219,174200,417242085,4180,4180,4180,4180,0
20250219,174100,417242085,4180,4180,4180,4180,0
20250219,174000,417242085,4180,4180,4180,4180,0
20250219,173900,417242085,4180,4180,4180,4180,0
20250219,173800,417242085,4180,4180,4180,4180,0
20250219,173700,417242085,4180,4180,4180,4180,0
20250219,173600,417242085,4180,4180,4180,4180,0
20250219,173500,417242085,4180,4180,4180,4180,0
20250219,173400,417242085,4180,4180,4180,4180,0
20250219,173300,417242085,4180,4180,4180,4180,0
20250219,173200,417242085,4180,4180,4180,4180,1942
20250219,173100,417242085,4180,4180,4180,4180,0
20250219,173000,417242085,4180,4180,4180,4180,0
20250219,172900,417242085,4180,4180,4180,4180,0
20250219,172800,417242085,4180,4180,4180,4180,0
20250219,172700,417242085,4180,4180,4180,4180,0
20250219,172600,417242085,4180,4180,4180,4180,0
20250219,172500,417242085,4180,4180,4180,4180,0
20250219,172400,417242085,4180,4180,4180,4180,0
20250219,172300,417242085,4180,4180,4180,4180,0
20250219,172200,417242085,4180,4180,4180,4180,0
20250219,172100,417242085,4180,4180,4180,4180,0
20250219,172000,417242085,4180,4180,4180,4180,0
20250219,171900,417242085,4180,4180,4180,4180,0
20250219,171800,417242085,4180,4180,4180,4180,0
20250219,171700,417242085,4180,4180,4180,4180,0
20250219,171600,417242085,4180,4180,4180,4180,0
20250219,171500,417242085,4180,4180,4180,4180,0
20250219,171400,417242085,4180,4180,4180,4180,0
20250219,171300,417242085,4180,4180,4180,4180,0
20250219,171200,417242085,4180,4180,4180,4180,0
20250219,171100,417242085,4180,4180,4180,4180,0
20250219,171000,417242085,4180,4180,4180,4180,0
20250219,170900,417242085,4180,4180,4180,4180,0
20250219,170800,417242085,4180,4180,4180,4180,0
20250219,170700,417242085,4180,4180,4180,4180,0
20250219,170600,417242085,4180,4180,4180,4180,0
20250219,170500,417242085,4180,4180,4180,4180,0
20250219,170400,417242085,4180,4180,4180,4180,0
20250219,170300,417242085,4180,4180,4180,4180,0
20250219,170200,417242085,4180,4180,4180,4180,1942
20250219,170100,417242085,4180,4180,4180,4180,0
20250219,170000,417242085,4180,4180,4180,4180,0
20250219,165900,417242085,4180,4180,4180,4180,0
20250219,165800,417242085,4180,4180,4180,4180,0
20250219,165700,417242085,4180,4180,4180,4180,0
20250219,165600,417242085,4180,4180,4180,4180,0
20250219,165500,417242085,4180,4180,4180,4180,0
20250219,165400,417242085,4180,4180,4180,4180,0
20250219,165300,417242085,4180,4180,4180,4180,0
20250219,165200,417242085,4180,4180,4180,4180,0
20250219,165100,417242085,4180,4180,4180,4180,0
20250219,165000,417242085,4180,4180,4180,4180,0
20250219,164900,417242085,4180,4180,4180,4180,0
20250219,164800,417242085,4180,4180,4180,4180,0
20250219,164700,417242085,4180,4180,4180,4180,0
20250219,164600,417242085,4180,4180,4180,4180,0
20250219,164500,417242085,4180,4180,4180,4180,0
20250219,164400,417242085,4180,4180,4180,4180,0
20250219,164300,417242085,4180,4180,4180,4180,0
20250219,164200,417242085,4180,4180,4180,4180,0
20250219,164100,417242085,4180,4180,4180,4180,0
20250219,164000,417242085,4180,4180,4180,4180,0
20250219,163900,417242085,4180,4180,4180,4180,0
20250219,163800,417242085,4180,4180,4180,4180,0
20250219,163700,417242085,4180,4180,4180,4180,0
20250219,163600,417242085,4180,4180,4180,4180,0
20250219,163500,417242085,4180,4180,4180,4180,0
20250219,163400,417242085,4180,4180,4180,4180,0
20250219,163300,417242085,4180,4180,4180,4180,0
20250219,163200,417242085,4180,4180,4180,4180,1942
20250219,163100,417242085,4180,4180,4180,4180,0
20250219,163000,417242085,4180,4180,4180,4180,0
20250219,162900,417242085,4180,4180,4180,4180,0
20250219,162800,417242085,4180,4180,4180,4180,0
20250219,162700,417242085,4180,4180,4180,4180,0
20250219,162600,417242085,4180,4180,4180,4180,0
20250219,162500,417242085,4180,4180,4180,4180,0
20250219,162400,417242085,4180,4180,4180,4180,0
20250219,162300,417242085,4180,4180,4180,4180,0
20250219,162200,417242085,4180,4180,4180,4180,0
20250219,162100,417242085,4180,4180,4180,4180,0
20250219,162000,417242085,4180,4180,4180,4180,0
20250219,161900,417242085,4180,4180,4180,4180,0
20250219,161800,417242085,4180,4180,4180,4180,0
20250219,161700,417242085,4180,4180,4180,4180,0
20250219,161600,417242085,4180,4180,4180,4180,0
20250219,161500,417242085,4180,4180,4180,4180,0
20250219,161400,417242085,4180,4180,4180,4180,0
20250219,161300,417242085,4180,4180,4180,4180,0
20250219,161200,417242085,4180,4180,4180,4180,0
20250219,161100,417242085,4180,4180,4180,4180,0
20250219,161000,417242085,4180,4180,4180,4180,0
20250219,160900,417242085,4180,4180,4180,4180,0
20250219,160800,417242085,4180,4180,4180,4180,0
20250219,160700,417242085,4180,4180,4180,4180,0
20250219,160600,417242085,4180,4180,4180,4180,0
20250219,160500,417242085,4180,4180,4180,4180,0
20250219,160400,417242085,4180,4180,4180,4180,0
20250219,160300,417242085,4180,4180,4180,4180,0
20250219,160200,417242085,4180,4180,4180,4180,1942
20250219,160100,417242085,4180,4180,4180,4180,0
20250219,160000,417242085,4180,4180,4180,4180,0
20250219,155900,417242085,4180,4180,4180,4180,0
20250219,155800,417242085,4180,4180,4180,4180,0
20250219,155700,417242085,4180,4180,4180,4180,0
20250219,155600,417242085,4180,4180,4180,4180,0
20250219,155500,417242085,4180,4180,4180,4180,0
20250219,155400,417242085,4180,4180,4180,4180,0
20250219,155300,417242085,4180,4180,4180,4180,0
20250219,155200,417242085,4180,4180,4180,4180,0
20250219,155100,417242085,4180,4180,4180,4180,0
20250219,155000,417242085,4180,4180,4180,4180,0
20250219,154900,417242085,4180,4180,4180,4180,0
20250219,154800,417242085,4180,4180,4180,4180,0
20250219,154700,417242085,4180,4180,4180,4180,0
20250219,154600,417242085,4180,4180,4180,4180,0
20250219,154500,417242085,4180,4180,4180,4180,0
20250219,154400,417242085,4180,4180,4180,4180,0
20250219,154300,417242085,4180,4180,4180,4180,0
20250219,154200,417242085,4180,4180,4180,4180,0
20250219,154100,417242085,4180,4180,4180,4180,0
20250219,154000,417242085,4180,4180,4180,4180,0
20250219,153900,417242085,4180,4180,4180,4180,0
20250219,153800,417242085,4180,4180,4180,4180,0
20250219,153700,417242085,4180,4180,4180,4180,0
20250219,153600,417242085,4180,4180,4180,4180,0
20250219,153500,417242085,4180,4180,4180,4180,0
20250219,153400,417242085,4180,4180,4180,4180,0
20250219,153300,417242085,4180,4180,4180,4180,0
20250219,153200,417242085,4180,4180,4180,4180,1942
20250219,153100,417242085,4180,4180,4180,4180,0
20250219,153000,417242085,4180,4180,4180,4180,1942
20250219,152900,409124525,4190,4190,4190,4190,0
20250219,152800,409124525,4190,4190,4190,4190,0
20250219,152700,409124525,4190,4190,4190,4190,0
20250219,152600,409124525,4190,4190,4190,4190,0
20250219,152500,409124525,4190,4190,4190,4190,0
20250219,152400,409124525,4190,4190,4190,4190,0
20250219,152300,409124525,4190,4190,4190,4190,0
20250219,152200,409124525,4190,4190,4190,4190,0
20250219,152100,409124525,4190,4190,4190,4190,0
20250219,152000,409124525,4190,4190,4190,4190,0
20250219,151900,409124525,4190,4160,4190,4155,3771
20250219,151800,393453405,4170,4170,4170,4170,10
20250219,151700,393411705,4190,4190,4190,4190,0
20250219,151600,393411705,4190,4185,4190,4185,308
20250219,151500,392122145,4190,4170,4190,4160,188
20250219,151400,391338385,4190,4190,4190,4190,0
20250219,151300,391338385,4190,4190,4190,4190,0
20250219,151200,391338385,4190,4175,4190,4175,238
20250219,151100,390344705,4190,4185,4190,4185,890
20250219,151000,386618215,4190,4190,4190,4190,0
20250219,150900,386618215,4190,4190,4190,4190,0
20250219,150800,386618215,4190,4185,4190,4185,2
20250219,150700,386609840,4185,4185,4185,4185,0
20250219,150600,386609840,4185,4180,4185,4180,1552
20250219,150500,380115630,4185,4185,4185,4185,0
20250219,150400,380115630,4185,4185,4185,4185,0
20250219,150300,380115630,4185,4185,4185,4185,0
20250219,150200,380115630,4185,4185,4185,4185,0
20250219,150100,380115630,4185,4185,4185,4185,332
20250219,150000,378726210,4190,4185,4190,4185,76
20250219,145900,378408145,4175,4175,4175,4175,1
20250219,145800,378403970,4195,4195,4195,4195,0
20250219,145700,378403970,4195,4195,4195,4195,0
20250219,145600,378403970,4195,4195,4195,4195,0
20250219,145500,378403970,4195,4195,4195,4195,0
20250219,145400,378403970,4195,4195,4195,4195,0
20250219,145300,378403970,4195,4175,4195,4175,501
20250219,145200,376312275,4195,4195,4195,4195,30
20250219,145100,376186425,4175,4175,4175,4175,400
20250219,145000,374516425,4200,4200,4200,4200,0
20250219,144900,374516425,4200,4200,4200,4200,0
20250219,144800,374516425,4200,4200,4200,4200,0
20250219,144700,374516425,4200,4200,4200,4200,0
20250219,144600,374516425,4200,4175,4200,4175,647
20250219,144500,371815175,4210,4190,4210,4170,1001
20250219,144400,367635490,4190,4190,4190,4190,10
20250219,144300,367593590,4220,4220,4220,4220,0
20250219,144200,367593590,4220,4220,4220,4220,0
20250219,144100,367593590,4220,4220,4220,4220,0
20250219,144000,367593590,4220,4220,4220,4220,0
20250219,143900,367593590,4220,4220,4220,4220,0
20250219,143800,367593590,4220,4220,4220,4220,1
20250219,143700,367589370,4190,4200,4200,4190,810
20250219,143600,364194160,4225,4225,4225,4225,0
20250219,143500,364194160,4225,4225,4225,4225,35
20250219,143400,364046285,4225,4225,4225,4225,0
20250219,143300,364046285,4225,4225,4225,4225,25
20250219,143200,363940660,4230,4230,4230,4230,1
20250219,143100,363936430,4225,4225,4225,4225,82
20250219,143000,363589980,4230,4230,4230,4230,1
20250219,142900,363585750,4210,4210,4210,4210,0
20250219,142800,363585750,4210,4210,4210,4210,300
20250219,142700,362322750,4230,4230,4230,4230,2
20250219,142600,362314290,4230,4230,4230,4230,0
20250219,142500,362314290,4230,4230,4230,4230,0
20250219,142400,362314290,4230,4230,4230,4230,0
20250219,142300,362314290,4230,4230,4230,4230,15
20250219,142200,362250840,4230,4230,4230,4230,1
20250219,142100,362246610,4195,4195,4195,4195,35
20250219,142000,362099785,4195,4195,4195,4195,1
20250219,141900,362095590,4195,4195,4195,4195,4
20250219,141800,362078810,4230,4230,4230,4230,132
20250219,141700,361520450,4230,4230,4230,4230,0
20250219,141600,361520450,4230,4200,4230,4200,543
20250219,141500,359239820,4200,4200,4200,4200,359
20250219,141400,357732020,4235,4235,4235,4235,0
20250219,141300,357732020,4235,4235,4235,4235,0
20250219,141200,357732020,4235,4235,4235,4235,0
20250219,141100,357732020,4235,4230,4235,4230,200
20250219,141000,356885535,4235,4235,4235,4235,0
20250219,140900,356885535,4235,4235,4235,4235,8
20250219,140800,356851655,4240,4240,4240,4240,1
20250219,140700,356847415,4190,4190,4190,4190,106
20250219,140600,356403275,4250,4250,4250,4250,0
20250219,140500,356403275,4250,4250,4250,4250,0
20250219,140400,356403275,4250,4250,4250,4250,0
20250219,140300,356403275,4250,4250,4250,4250,0
20250219,140200,356403275,4250,4250,4250,4250,0
20250219,140100,356403275,4250,4250,4250,4250,1
20250219,140000,356399025,4190,4190,4190,4190,0
20250219,135900,356399025,4190,4190,4190,4190,0
20250219,135800,356399025,4190,4190,4190,4190,0
20250219,135700,356399025,4190,4190,4190,4190,0
20250219,135600,356399025,4190,4190,4190,4190,0
20250219,135500,356399025,4190,4190,4190,4190,0
20250219,135400,356399025,4190,4195,4195,4190,300
20250219,135300,355141525,4190,4230,4230,4180,181
20250219,135200,354382515,4230,4230,4230,4230,0
20250219,135100,354382515,4230,4235,4235,4230,877
20250219,135000,350669605,4265,4265,4265,4265,79
20250219,134900,350332670,4270,4275,4275,4270,290
20250219,134800,349093420,4275,4270,4275,4270,1624
20250219,134700,342153935,4270,4215,4270,4215,5705
20250219,134600,317906465,4245,4240,4245,4240,2146
20250219,134500,308797230,4245,4160,4250,4160,19123
20250219,134400,228497905,4145,4145,4145,4145,0
20250219,134300,228497905,4145,4145,4145,4145,263
20250219,134200,227407770,4145,4145,4145,4145,0
20250219,134100,227407770,4145,4145,4145,4145,0
20250219,134000,227407770,4145,4145,4145,4145,10
20250219,133900,227366320,4140,4140,4140,4140,0
20250219,133800,227366320,4140,4140,4140,4140,30
20250219,133700,227242120,4140,4140,4140,4130,1500
20250219,133600,221041120,4145,4145,4145,4145,3
20250219,133500,221028685,4140,4140,4140,4140,346
20250219,133400,219596245,4130,4130,4130,4130,5
20250219,133300,219575595,4125,4125,4125,4125,0
20250219,133200,219575595,4125,4125,4125,4125,500
20250219,133100,217513095,4125,4140,4140,4125,735
20250219,133000,214479670,4140,4140,4140,4140,0
20250219,132900,214479670,4140,4140,4140,4140,0
20250219,132800,214479670,4140,4140,4140,4140,20
20250219,132700,214396870,4140,4140,4140,4140,0
20250219,132600,214396870,4140,4140,4140,4130,1017
20250219,132500,210194090,4145,4145,4145,4145,240
20250219,132400,209199290,4145,4145,4145,4145,0
20250219,132300,209199290,4145,4145,4145,4145,0
20250219,132200,209199290,4145,4145,4145,4145,0
20250219,132100,209199290,4145,4145,4145,4145,0
20250219,132000,209199290,4145,4145,4145,4145,136
20250219,131900,208635570,4160,4160,4160,4160,0
20250219,131800,208635570,4160,4160,4160,4160,0
20250219,131700,208635570,4160,4160,4160,4160,0
20250219,131600,208635570,4160,4160,4160,4160,0
20250219,131500,208635570,4160,4160,4160,4160,0
20250219,131400,208635570,4160,4160,4160,4160,5
20250219,131300,208614770,4155,4155,4155,4155,354
20250219,131200,207143900,4145,4150,4150,4145,174
20250219,131100,206422370,4145,4145,4145,4145,0
20250219,131000,206422370,4145,4145,4145,4145,0
20250219,130900,206422370,4145,4145,4145,4145,130
20250219,130800,205883520,4145,4145,4145,4145,194
20250219,130700,205079390,4150,4150,4150,4150,6
20250219,130600,205054490,4150,4150,4150,4150,14
20250219,130500,204996390,4150,4150,4150,4150,1
20250219,130400,204992240,4150,4150,4150,4150,0
20250219,130300,204992240,4150,4150,4150,4150,5
20250219,130200,204971490,4150,4150,4150,4150,502
20250219,130100,202888190,4150,4150,4150,4150,287
20250219,130000,201697140,4155,4155,4155,4155,122
20250219,125900,201190230,4160,4160,4160,4160,0
20250219,125800,201190230,4160,4160,4160,4160,0
20250219,125700,201190230,4160,4160,4160,4160,1
20250219,125600,201186070,4160,4165,4165,4160,2
20250219,125500,201177745,4165,4165,4165,4165,10
20250219,125400,201136095,4165,4165,4165,4165,6
20250219,125300,201111105,4155,4155,4155,4155,0
20250219,125200,201111105,4155,4155,4155,4155,1
20250219,125100,201106950,4150,4150,4150,4150,0
20250219,125000,201106950,4150,4150,4150,4150,50
20250219,124900,200899450,4155,4160,4160,4155,327
20250219,124800,199540760,4160,4160,4160,4160,3
20250219,124700,199528280,4165,4165,4165,4165,301
20250219,124600,198274615,4160,4160,4160,4160,0
20250219,124500,198274615,4160,4160,4160,4160,60
20250219,124400,198025015,4170,4170,4170,4170,0
20250219,124300,198025015,4170,4160,4170,4160,279
20250219,124200,196863585,4155,4155,4155,4155,1
20250219,124100,196859430,4170,4170,4170,4170,1
20250219,124000,196855260,4155,4160,4160,4155,720
20250219,123900,193861055,4160,4160,4160,4160,0
20250219,123800,193861055,4160,4160,4160,4160,0
20250219,123700,193861055,4160,4160,4160,4160,0
20250219,123600,193861055,4160,4160,4160,4160,0
20250219,123500,193861055,4160,4160,4160,4160,0
20250219,123400,193861055,4160,4170,4170,4160,20
20250219,123300,193777675,4160,4160,4160,4160,0
20250219,123200,193777675,4160,4160,4160,4160,0
20250219,123100,193777675,4160,4160,4160,4160,0
20250219,123000,193777675,4160,4175,4175,4160,600
20250219,122900,191281200,4175,4175,4175,4175,0
20250219,122800,191281200,4175,4175,4175,4175,0
20250219,122700,191281200,4175,4175,4175,4175,1432
20250219,122600,185302600,4175,4175,4175,4175,5
20250219,122500,185281725,4175,4175,4175,4175,1
20250219,122400,185277550,4180,4175,4180,4175,2000
20250219,122300,176917815,4180,4180,4180,4180,0
20250219,122200,176917815,4180,4180,4180,4180,0
20250219,122100,176917815,4180,4180,4180,4180,0
20250219,122000,176917815,4180,4180,4180,4180,0
20250219,121900,176917815,4180,4180,4180,4180,0
20250219,121800,176917815,4180,4180,4180,4180,0
20250219,121700,176917815,4180,4180,4180,4180,1
20250219,121600,176913635,4165,4165,4165,4165,0
20250219,121500,176913635,4165,4165,4165,4165,0
20250219,121400,176913635,4165,4180,4180,4165,212
20250219,121300,176029155,4185,4185,4185,4185,0
20250219,121200,176029155,4185,4185,4185,4185,1
20250219,121100,176024970,4160,4160,4160,4160,0
20250219,121000,176024970,4160,4160,4160,4160,0
20250219,120900,176024970,4160,4160,4160,4160,0
20250219,120800,176024970,4160,4160,4160,4160,0
20250219,120700,176024970,4160,4160,4160,4160,0
20250219,120600,176024970,4160,4160,4160,4160,99
20250219,120500,175613130,4185,4185,4185,4185,0
20250219,120400,175613130,4185,4185,4185,4185,0
20250219,120300,175613130,4185,4185,4185,4185,1
20250219,120200,175608945,4170,4170,4170,4170,233
20250219,120100,174637335,4175,4175,4175,4175,0
20250219,120000,174637335,4175,4175,4175,4175,10
20250219,115900,174595585,4175,4175,4175,4175,50
20250219,115800,174386835,4175,4175,4175,4175,0
20250219,115700,174386835,4175,4175,4175,4175,0
20250219,115600,174386835,4175,4175,4175,4175,0
20250219,115500,174386835,4175,4175,4175,4175,91
20250219,115400,174006910,4190,4190,4190,4190,0
20250219,115300,174006910,4190,4190,4190,4190,0
20250219,115200,174006910,4190,4190,4190,4190,200
20250219,115100,173168910,4190,4190,4190,4190,50
20250219,115000,172959410,4190,4190,4190,4190,0
20250219,114900,172959410,4190,4190,4190,4190,0
20250219,114800,172959410,4190,4190,4190,4190,0
20250219,114700,172959410,4190,4190,4190,4190,1
20250219,114600,172955220,4175,4175,4175,4175,0
20250219,114500,172955220,4175,4180,4180,4175,150
20250219,114400,172328300,4190,4190,4190,4190,0
20250219,114300,172328300,4190,4190,4190,4190,0
20250219,114200,172328300,4190,4190,4190,4190,1
20250219,114100,172324110,4190,4190,4190,4190,0
20250219,114000,172324110,4190,4190,4190,4190,1
20250219,113900,172319920,4190,4190,4190,4190,0
20250219,113800,172319920,4190,4185,4190,4185,800
20250219,113700,168969770,4180,4180,4180,4180,0
20250219,113600,168969770,4180,4180,4180,4180,2
20250219,113500,168961410,4185,4185,4185,4185,1
20250219,113400,168957225,4180,4180,4180,4180,74
20250219,113300,168647905,4180,4180,4180,4180,16
20250219,113200,168581025,4180,4180,4180,4180,10
20250219,113100,168539225,4180,4180,4180,4180,351
20250219,113000,167072045,4180,4180,4180,4180,0
20250219,112900,167072045,4180,4180,4180,4180,0
20250219,112800,167072045,4180,4180,4180,4180,0
20250219,112700,167072045,4180,4180,4180,4180,0
20250219,112600,167072045,4180,4180,4180,4180,7
20250219,112500,167042785,4180,4175,4180,4175,691
20250219,112400,164154905,4180,4180,4180,4180,10
20250219,112300,164113105,4180,4180,4180,4180,0
20250219,112200,164113105,4180,4180,4180,4180,0
20250219,112100,164113105,4180,4180,4180,4180,0
20250219,112000,164113105,4180,4180,4180,4180,0
20250219,111900,164113105,4180,4180,4180,4180,10
20250219,111800,164071305,4180,4180,4180,4180,15
20250219,111700,164008605,4180,4170,4180,4170,273
20250219,111600,162870175,4170,4160,4170,4160,200
20250219,111500,162037175,4170,4170,4170,4170,2
20250219,111400,162028835,4180,4180,4180,4180,3
20250219,111300,162016295,4160,4175,4175,4155,830
20250219,111200,158555800,4185,4185,4185,4185,100
20250219,111100,158137300,4185,4185,4185,4185,30
20250219,111000,158011750,4185,4185,4185,4185,8
20250219,110900,157978270,4180,4185,4185,4180,55
20250219,110800,157748120,4185,4185,4185,4185,0
20250219,110700,157748120,4185,4185,4185,4185,25
20250219,110600,157643495,4185,4185,4185,4185,0
20250219,110500,157643495,4185,4170,4185,4170,57
20250219,110400,157405655,4170,4170,4170,4170,0
20250219,110300,157405655,4170,4170,4170,4170,50
20250219,110200,157197155,4170,4170,4170,4170,0
20250219,110100,157197155,4170,4180,4180,4170,301
20250219,110000,155941975,4180,4180,4180,4180,215
20250219,105900,155043275,4180,4180,4180,4180,203
20250219,105800,154194735,4170,4180,4180,4170,40
20250219,105700,154027885,4175,4175,4175,4175,275
20250219,105600,152879760,4165,4165,4165,4165,0
20250219,105500,152879760,4165,4165,4165,4165,0
20250219,105400,152879760,4165,4165,4165,4165,0
20250219,105300,152879760,4165,4165,4165,4165,1000
20250219,105200,148714760,4155,4155,4155,4155,1700
20250219,105100,141651260,4155,4155,4155,4155,0
20250219,105000,141651260,4155,4155,4155,4155,1383
20250219,104900,135904895,4155,4155,4155,4155,200
20250219,104800,135073895,4170,4170,4170,4170,1
20250219,104700,135069725,4175,4170,4175,4170,295
20250219,104600,133838105,4175,4160,4175,4160,1221
20250219,104500,128757430,4160,4155,4160,4155,1098
20250219,104400,124194755,4150,4140,4155,4140,1009
20250219,104300,120007435,4135,4135,4135,4135,0
20250219,104200,120007435,4135,4135,4135,4135,4
20250219,104100,119990895,4150,4150,4150,4150,1
20250219,104000,119986745,4150,4145,4150,4145,448
20250219,103900,118128545,4150,4150,4150,4150,0
20250219,103800,118128545,4150,4140,4150,4130,1200
20250219,103700,113166525,4140,4140,4140,4140,0
20250219,103600,113166525,4140,4155,4155,4140,1347
20250219,103500,107570970,4140,4140,4140,4140,7
20250219,103400,107541990,4145,4145,4145,4145,647
20250219,103300,104860175,4150,4155,4155,4150,128
20250219,103200,104328910,4160,4160,4160,4160,0
20250219,103100,104328910,4160,4160,4160,4160,0
20250219,103000,104328910,4160,4160,4160,4160,5
20250219,102900,104308110,4175,4175,4175,4175,0
20250219,102800,104308110,4175,4175,4175,4175,0
20250219,102700,104308110,4175,4175,4175,4175,10
20250219,102600,104266360,4150,4150,4150,4150,0
20250219,102500,104266360,4150,4150,4150,4150,50
20250219,102400,104058860,4180,4150,4180,4150,101
20250219,102300,103639680,4180,4155,4180,4150,1002
20250219,102200,99480465,4180,4180,4180,4180,0
20250219,102100,99480465,4180,4180,4180,4180,254
20250219,102000,98418745,4155,4155,4155,4155,1000
20250219,101900,94263745,4185,4185,4185,4185,50
20250219,101800,94054495,4185,4165,4185,4155,301
20250219,101700,92803270,4195,4195,4195,4195,0
20250219,101600,92803270,4195,4195,4195,4195,0
20250219,101500,92803270,4195,4195,4195,4195,11
20250219,101400,92757125,4155,4180,4200,4155,3006
20250219,101300,80250385,4180,4180,4180,4180,47
20250219,101200,80053925,4200,4200,4200,4200,0
20250219,101100,80053925,4200,4195,4200,4195,80
20250219,101000,79717930,4180,4180,4180,4180,594
20250219,100900,77235010,4200,4200,4200,4200,0
20250219,100800,77235010,4200,4200,4200,4200,11
20250219,100700,77188810,4200,4200,4200,4200,4
20250219,100600,77172010,4200,4200,4200,4200,0
20250219,100500,77172010,4200,4200,4200,4200,0
20250219,100400,77172010,4200,4200,4200,4200,7
20250219,100300,77142610,4200,4200,4200,4200,0
20250219,100200,77142610,4200,4200,4200,4200,0
20250219,100100,77142610,4200,4195,4200,4195,2
20250219,100000,77134215,4180,4180,4180,4180,0
20250219,095900,77134215,4180,4180,4180,4180,0
20250219,095800,77134215,4180,4180,4180,4180,1066
20250219,095700,72678335,4190,4195,4195,4190,498
20250219,095600,70591540,4200,4210,4210,4200,728
20250219,095500,67531795,4215,4215,4215,4215,0
20250219,095400,67531795,4215,4215,4215,4215,0
20250219,095300,67531795,4215,4205,4215,4205,22
20250219,095200,67439265,4205,4205,4205,4205,5
20250219,095100,67418240,4220,4220,4220,4220,6
20250219,095000,67392920,4220,4220,4220,4220,1
20250219,094900,67388700,4205,4205,4205,4205,0
20250219,094800,67388700,4205,4205,4205,4205,39
20250219,094700,67224705,4220,4220,4220,4220,5
20250219,094600,67203605,4225,4225,4225,4225,39
20250219,094500,67038830,4225,4220,4225,4205,6
20250219,094400,67013510,4205,4205,4205,4205,0
20250219,094300,67013510,4205,4205,4205,4205,0
20250219,094200,67013510,4205,4205,4205,4205,200
20250219,094100,66172510,4205,4205,4205,4205,0
20250219,094000,66172510,4205,4205,4205,4205,259
20250219,093900,65083415,4200,4210,4210,4200,355
20250219,093800,63589365,4200,4200,4200,4200,0
20250219,093700,63589365,4200,4205,4205,4200,33
20250219,093600,63450725,4205,4215,4215,4205,19
20250219,093500,63370720,4215,4230,4230,4215,14
20250219,093400,63311595,4230,4230,4230,4230,0
20250219,093300,63311595,4230,4235,4235,4230,51
20250219,093200,63095860,4215,4215,4215,4215,9
20250219,093100,63057925,4215,4215,4215,4215,0
20250219,093000,63057925,4215,4220,4220,4215,55
20250219,092900,62825920,4220,4220,4220,4220,0
20250219,092800,62825920,4220,4220,4220,4220,64
20250219,092700,62555840,4220,4220,4220,4220,0
20250219,092600,62555840,4220,4220,4220,4215,216
20250219,092500,61644820,4240,4240,4240,4240,159
20250219,092400,60970660,4240,4240,4240,4240,56
20250219,092300,60733220,4240,4240,4240,4240,0
20250219,092200,60733220,4240,4240,4240,4240,0
20250219,092100,60733220,4240,4215,4240,4210,564
20250219,092000,58355530,4215,4235,4235,4215,234
20250219,091900,57368120,4235,4235,4235,4235,400
20250219,091800,55674120,4240,4240,4240,4240,0
20250219,091700,55674120,4240,4225,4240,4225,101
20250219,091600,55247380,4215,4215,4215,4215,22
20250219,091500,55154650,4240,4240,4240,4240,0
20250219,091400,55154650,4240,4260,4260,4240,661
20250219,091300,52351130,4260,4265,4265,4260,1030
20250219,091200,47958270,4265,4265,4290,4265,1451
20250219,091100,41762235,4265,4295,4295,4265,848
20250219,091000,38121465,4295,4275,4295,4275,214
20250219,090900,37203670,4245,4285,4290,4245,899
20250219,090800,33363150,4290,4270,4290,4260,2907
20250219,090700,20918825,4270,4200,4270,4200,2776
20250219,090600,9134975,4200,4200,4200,4200,0
20250219,090500,9134975,4200,4195,4225,4195,829
20250219,090400,5657215,4195,4195,4195,4195,208
20250219,090300,4784655,4195,4195,4195,4195,4
20250219,090200,4767875,4160,4150,4160,4150,665
20250219,090100,2006865,4155,4155,4155,4155,319
20250219,090000,681420,4155,4155,4155,4155,164
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 193200 417242085 4180 4180 4180 4180 1942
3 20250219 193100 417242085 4180 4180 4180 4180 0
4 20250219 193000 417242085 4180 4180 4180 4180 0
5 20250219 192900 417242085 4180 4180 4180 4180 0
6 20250219 192800 417242085 4180 4180 4180 4180 0
7 20250219 192700 417242085 4180 4180 4180 4180 0
8 20250219 192600 417242085 4180 4180 4180 4180 0
9 20250219 192500 417242085 4180 4180 4180 4180 0
10 20250219 192400 417242085 4180 4180 4180 4180 0
11 20250219 192300 417242085 4180 4180 4180 4180 0
12 20250219 192200 417242085 4180 4180 4180 4180 0
13 20250219 192100 417242085 4180 4180 4180 4180 0
14 20250219 192000 417242085 4180 4180 4180 4180 0
15 20250219 191900 417242085 4180 4180 4180 4180 0
16 20250219 191800 417242085 4180 4180 4180 4180 0
17 20250219 191700 417242085 4180 4180 4180 4180 0
18 20250219 191600 417242085 4180 4180 4180 4180 0
19 20250219 191500 417242085 4180 4180 4180 4180 0
20 20250219 191400 417242085 4180 4180 4180 4180 0
21 20250219 191300 417242085 4180 4180 4180 4180 0
22 20250219 191200 417242085 4180 4180 4180 4180 0
23 20250219 191100 417242085 4180 4180 4180 4180 0
24 20250219 191000 417242085 4180 4180 4180 4180 0
25 20250219 190900 417242085 4180 4180 4180 4180 0
26 20250219 190800 417242085 4180 4180 4180 4180 0
27 20250219 190700 417242085 4180 4180 4180 4180 0
28 20250219 190600 417242085 4180 4180 4180 4180 0
29 20250219 190500 417242085 4180 4180 4180 4180 0
30 20250219 190400 417242085 4180 4180 4180 4180 0
31 20250219 190300 417242085 4180 4180 4180 4180 0
32 20250219 190200 417242085 4180 4180 4180 4180 1942
33 20250219 190100 417242085 4180 4180 4180 4180 0
34 20250219 190000 417242085 4180 4180 4180 4180 0
35 20250219 185900 417242085 4180 4180 4180 4180 0
36 20250219 185800 417242085 4180 4180 4180 4180 0
37 20250219 185700 417242085 4180 4180 4180 4180 0
38 20250219 185600 417242085 4180 4180 4180 4180 0
39 20250219 185500 417242085 4180 4180 4180 4180 0
40 20250219 185400 417242085 4180 4180 4180 4180 0
41 20250219 185300 417242085 4180 4180 4180 4180 0
42 20250219 185200 417242085 4180 4180 4180 4180 0
43 20250219 185100 417242085 4180 4180 4180 4180 0
44 20250219 185000 417242085 4180 4180 4180 4180 0
45 20250219 184900 417242085 4180 4180 4180 4180 0
46 20250219 184800 417242085 4180 4180 4180 4180 0
47 20250219 184700 417242085 4180 4180 4180 4180 0
48 20250219 184600 417242085 4180 4180 4180 4180 0
49 20250219 184500 417242085 4180 4180 4180 4180 0
50 20250219 184400 417242085 4180 4180 4180 4180 0
51 20250219 184300 417242085 4180 4180 4180 4180 0
52 20250219 184200 417242085 4180 4180 4180 4180 0
53 20250219 184100 417242085 4180 4180 4180 4180 0
54 20250219 184000 417242085 4180 4180 4180 4180 0
55 20250219 183900 417242085 4180 4180 4180 4180 0
56 20250219 183800 417242085 4180 4180 4180 4180 0
57 20250219 183700 417242085 4180 4180 4180 4180 0
58 20250219 183600 417242085 4180 4180 4180 4180 0
59 20250219 183500 417242085 4180 4180 4180 4180 0
60 20250219 183400 417242085 4180 4180 4180 4180 0
61 20250219 183300 417242085 4180 4180 4180 4180 0
62 20250219 183200 417242085 4180 4180 4180 4180 1942
63 20250219 183100 417242085 4180 4180 4180 4180 0
64 20250219 183000 417242085 4180 4180 4180 4180 0
65 20250219 182900 417242085 4180 4180 4180 4180 0
66 20250219 182800 417242085 4180 4180 4180 4180 0
67 20250219 182700 417242085 4180 4180 4180 4180 0
68 20250219 182600 417242085 4180 4180 4180 4180 0
69 20250219 182500 417242085 4180 4180 4180 4180 0
70 20250219 182400 417242085 4180 4180 4180 4180 0
71 20250219 182300 417242085 4180 4180 4180 4180 0
72 20250219 182200 417242085 4180 4180 4180 4180 0
73 20250219 182100 417242085 4180 4180 4180 4180 0
74 20250219 182000 417242085 4180 4180 4180 4180 0
75 20250219 181900 417242085 4180 4180 4180 4180 0
76 20250219 181800 417242085 4180 4180 4180 4180 0
77 20250219 181700 417242085 4180 4180 4180 4180 0
78 20250219 181600 417242085 4180 4180 4180 4180 0
79 20250219 181500 417242085 4180 4180 4180 4180 0
80 20250219 181400 417242085 4180 4180 4180 4180 0
81 20250219 181300 417242085 4180 4180 4180 4180 0
82 20250219 181200 417242085 4180 4180 4180 4180 0
83 20250219 181100 417242085 4180 4180 4180 4180 0
84 20250219 181000 417242085 4180 4180 4180 4180 0
85 20250219 180900 417242085 4180 4180 4180 4180 0
86 20250219 180800 417242085 4180 4180 4180 4180 0
87 20250219 180700 417242085 4180 4180 4180 4180 0
88 20250219 180600 417242085 4180 4180 4180 4180 0
89 20250219 180500 417242085 4180 4180 4180 4180 0
90 20250219 180400 417242085 4180 4180 4180 4180 0
91 20250219 180300 417242085 4180 4180 4180 4180 0
92 20250219 180200 417242085 4180 4180 4180 4180 1942
93 20250219 180100 417242085 4180 4180 4180 4180 0
94 20250219 180000 417242085 4180 4180 4180 4180 0
95 20250219 175900 417242085 4180 4180 4180 4180 0
96 20250219 175800 417242085 4180 4180 4180 4180 0
97 20250219 175700 417242085 4180 4180 4180 4180 0
98 20250219 175600 417242085 4180 4180 4180 4180 0
99 20250219 175500 417242085 4180 4180 4180 4180 0
100 20250219 175400 417242085 4180 4180 4180 4180 0
101 20250219 175300 417242085 4180 4180 4180 4180 0
102 20250219 175200 417242085 4180 4180 4180 4180 0
103 20250219 175100 417242085 4180 4180 4180 4180 0
104 20250219 175000 417242085 4180 4180 4180 4180 0
105 20250219 174900 417242085 4180 4180 4180 4180 0
106 20250219 174800 417242085 4180 4180 4180 4180 0
107 20250219 174700 417242085 4180 4180 4180 4180 0
108 20250219 174600 417242085 4180 4180 4180 4180 0
109 20250219 174500 417242085 4180 4180 4180 4180 0
110 20250219 174400 417242085 4180 4180 4180 4180 0
111 20250219 174300 417242085 4180 4180 4180 4180 0
112 20250219 174200 417242085 4180 4180 4180 4180 0
113 20250219 174100 417242085 4180 4180 4180 4180 0
114 20250219 174000 417242085 4180 4180 4180 4180 0
115 20250219 173900 417242085 4180 4180 4180 4180 0
116 20250219 173800 417242085 4180 4180 4180 4180 0
117 20250219 173700 417242085 4180 4180 4180 4180 0
118 20250219 173600 417242085 4180 4180 4180 4180 0
119 20250219 173500 417242085 4180 4180 4180 4180 0
120 20250219 173400 417242085 4180 4180 4180 4180 0
121 20250219 173300 417242085 4180 4180 4180 4180 0
122 20250219 173200 417242085 4180 4180 4180 4180 1942
123 20250219 173100 417242085 4180 4180 4180 4180 0
124 20250219 173000 417242085 4180 4180 4180 4180 0
125 20250219 172900 417242085 4180 4180 4180 4180 0
126 20250219 172800 417242085 4180 4180 4180 4180 0
127 20250219 172700 417242085 4180 4180 4180 4180 0
128 20250219 172600 417242085 4180 4180 4180 4180 0
129 20250219 172500 417242085 4180 4180 4180 4180 0
130 20250219 172400 417242085 4180 4180 4180 4180 0
131 20250219 172300 417242085 4180 4180 4180 4180 0
132 20250219 172200 417242085 4180 4180 4180 4180 0
133 20250219 172100 417242085 4180 4180 4180 4180 0
134 20250219 172000 417242085 4180 4180 4180 4180 0
135 20250219 171900 417242085 4180 4180 4180 4180 0
136 20250219 171800 417242085 4180 4180 4180 4180 0
137 20250219 171700 417242085 4180 4180 4180 4180 0
138 20250219 171600 417242085 4180 4180 4180 4180 0
139 20250219 171500 417242085 4180 4180 4180 4180 0
140 20250219 171400 417242085 4180 4180 4180 4180 0
141 20250219 171300 417242085 4180 4180 4180 4180 0
142 20250219 171200 417242085 4180 4180 4180 4180 0
143 20250219 171100 417242085 4180 4180 4180 4180 0
144 20250219 171000 417242085 4180 4180 4180 4180 0
145 20250219 170900 417242085 4180 4180 4180 4180 0
146 20250219 170800 417242085 4180 4180 4180 4180 0
147 20250219 170700 417242085 4180 4180 4180 4180 0
148 20250219 170600 417242085 4180 4180 4180 4180 0
149 20250219 170500 417242085 4180 4180 4180 4180 0
150 20250219 170400 417242085 4180 4180 4180 4180 0
151 20250219 170300 417242085 4180 4180 4180 4180 0
152 20250219 170200 417242085 4180 4180 4180 4180 1942
153 20250219 170100 417242085 4180 4180 4180 4180 0
154 20250219 170000 417242085 4180 4180 4180 4180 0
155 20250219 165900 417242085 4180 4180 4180 4180 0
156 20250219 165800 417242085 4180 4180 4180 4180 0
157 20250219 165700 417242085 4180 4180 4180 4180 0
158 20250219 165600 417242085 4180 4180 4180 4180 0
159 20250219 165500 417242085 4180 4180 4180 4180 0
160 20250219 165400 417242085 4180 4180 4180 4180 0
161 20250219 165300 417242085 4180 4180 4180 4180 0
162 20250219 165200 417242085 4180 4180 4180 4180 0
163 20250219 165100 417242085 4180 4180 4180 4180 0
164 20250219 165000 417242085 4180 4180 4180 4180 0
165 20250219 164900 417242085 4180 4180 4180 4180 0
166 20250219 164800 417242085 4180 4180 4180 4180 0
167 20250219 164700 417242085 4180 4180 4180 4180 0
168 20250219 164600 417242085 4180 4180 4180 4180 0
169 20250219 164500 417242085 4180 4180 4180 4180 0
170 20250219 164400 417242085 4180 4180 4180 4180 0
171 20250219 164300 417242085 4180 4180 4180 4180 0
172 20250219 164200 417242085 4180 4180 4180 4180 0
173 20250219 164100 417242085 4180 4180 4180 4180 0
174 20250219 164000 417242085 4180 4180 4180 4180 0
175 20250219 163900 417242085 4180 4180 4180 4180 0
176 20250219 163800 417242085 4180 4180 4180 4180 0
177 20250219 163700 417242085 4180 4180 4180 4180 0
178 20250219 163600 417242085 4180 4180 4180 4180 0
179 20250219 163500 417242085 4180 4180 4180 4180 0
180 20250219 163400 417242085 4180 4180 4180 4180 0
181 20250219 163300 417242085 4180 4180 4180 4180 0
182 20250219 163200 417242085 4180 4180 4180 4180 1942
183 20250219 163100 417242085 4180 4180 4180 4180 0
184 20250219 163000 417242085 4180 4180 4180 4180 0
185 20250219 162900 417242085 4180 4180 4180 4180 0
186 20250219 162800 417242085 4180 4180 4180 4180 0
187 20250219 162700 417242085 4180 4180 4180 4180 0
188 20250219 162600 417242085 4180 4180 4180 4180 0
189 20250219 162500 417242085 4180 4180 4180 4180 0
190 20250219 162400 417242085 4180 4180 4180 4180 0
191 20250219 162300 417242085 4180 4180 4180 4180 0
192 20250219 162200 417242085 4180 4180 4180 4180 0
193 20250219 162100 417242085 4180 4180 4180 4180 0
194 20250219 162000 417242085 4180 4180 4180 4180 0
195 20250219 161900 417242085 4180 4180 4180 4180 0
196 20250219 161800 417242085 4180 4180 4180 4180 0
197 20250219 161700 417242085 4180 4180 4180 4180 0
198 20250219 161600 417242085 4180 4180 4180 4180 0
199 20250219 161500 417242085 4180 4180 4180 4180 0
200 20250219 161400 417242085 4180 4180 4180 4180 0
201 20250219 161300 417242085 4180 4180 4180 4180 0
202 20250219 161200 417242085 4180 4180 4180 4180 0
203 20250219 161100 417242085 4180 4180 4180 4180 0
204 20250219 161000 417242085 4180 4180 4180 4180 0
205 20250219 160900 417242085 4180 4180 4180 4180 0
206 20250219 160800 417242085 4180 4180 4180 4180 0
207 20250219 160700 417242085 4180 4180 4180 4180 0
208 20250219 160600 417242085 4180 4180 4180 4180 0
209 20250219 160500 417242085 4180 4180 4180 4180 0
210 20250219 160400 417242085 4180 4180 4180 4180 0
211 20250219 160300 417242085 4180 4180 4180 4180 0
212 20250219 160200 417242085 4180 4180 4180 4180 1942
213 20250219 160100 417242085 4180 4180 4180 4180 0
214 20250219 160000 417242085 4180 4180 4180 4180 0
215 20250219 155900 417242085 4180 4180 4180 4180 0
216 20250219 155800 417242085 4180 4180 4180 4180 0
217 20250219 155700 417242085 4180 4180 4180 4180 0
218 20250219 155600 417242085 4180 4180 4180 4180 0
219 20250219 155500 417242085 4180 4180 4180 4180 0
220 20250219 155400 417242085 4180 4180 4180 4180 0
221 20250219 155300 417242085 4180 4180 4180 4180 0
222 20250219 155200 417242085 4180 4180 4180 4180 0
223 20250219 155100 417242085 4180 4180 4180 4180 0
224 20250219 155000 417242085 4180 4180 4180 4180 0
225 20250219 154900 417242085 4180 4180 4180 4180 0
226 20250219 154800 417242085 4180 4180 4180 4180 0
227 20250219 154700 417242085 4180 4180 4180 4180 0
228 20250219 154600 417242085 4180 4180 4180 4180 0
229 20250219 154500 417242085 4180 4180 4180 4180 0
230 20250219 154400 417242085 4180 4180 4180 4180 0
231 20250219 154300 417242085 4180 4180 4180 4180 0
232 20250219 154200 417242085 4180 4180 4180 4180 0
233 20250219 154100 417242085 4180 4180 4180 4180 0
234 20250219 154000 417242085 4180 4180 4180 4180 0
235 20250219 153900 417242085 4180 4180 4180 4180 0
236 20250219 153800 417242085 4180 4180 4180 4180 0
237 20250219 153700 417242085 4180 4180 4180 4180 0
238 20250219 153600 417242085 4180 4180 4180 4180 0
239 20250219 153500 417242085 4180 4180 4180 4180 0
240 20250219 153400 417242085 4180 4180 4180 4180 0
241 20250219 153300 417242085 4180 4180 4180 4180 0
242 20250219 153200 417242085 4180 4180 4180 4180 1942
243 20250219 153100 417242085 4180 4180 4180 4180 0
244 20250219 153000 417242085 4180 4180 4180 4180 1942
245 20250219 152900 409124525 4190 4190 4190 4190 0
246 20250219 152800 409124525 4190 4190 4190 4190 0
247 20250219 152700 409124525 4190 4190 4190 4190 0
248 20250219 152600 409124525 4190 4190 4190 4190 0
249 20250219 152500 409124525 4190 4190 4190 4190 0
250 20250219 152400 409124525 4190 4190 4190 4190 0
251 20250219 152300 409124525 4190 4190 4190 4190 0
252 20250219 152200 409124525 4190 4190 4190 4190 0
253 20250219 152100 409124525 4190 4190 4190 4190 0
254 20250219 152000 409124525 4190 4190 4190 4190 0
255 20250219 151900 409124525 4190 4160 4190 4155 3771
256 20250219 151800 393453405 4170 4170 4170 4170 10
257 20250219 151700 393411705 4190 4190 4190 4190 0
258 20250219 151600 393411705 4190 4185 4190 4185 308
259 20250219 151500 392122145 4190 4170 4190 4160 188
260 20250219 151400 391338385 4190 4190 4190 4190 0
261 20250219 151300 391338385 4190 4190 4190 4190 0
262 20250219 151200 391338385 4190 4175 4190 4175 238
263 20250219 151100 390344705 4190 4185 4190 4185 890
264 20250219 151000 386618215 4190 4190 4190 4190 0
265 20250219 150900 386618215 4190 4190 4190 4190 0
266 20250219 150800 386618215 4190 4185 4190 4185 2
267 20250219 150700 386609840 4185 4185 4185 4185 0
268 20250219 150600 386609840 4185 4180 4185 4180 1552
269 20250219 150500 380115630 4185 4185 4185 4185 0
270 20250219 150400 380115630 4185 4185 4185 4185 0
271 20250219 150300 380115630 4185 4185 4185 4185 0
272 20250219 150200 380115630 4185 4185 4185 4185 0
273 20250219 150100 380115630 4185 4185 4185 4185 332
274 20250219 150000 378726210 4190 4185 4190 4185 76
275 20250219 145900 378408145 4175 4175 4175 4175 1
276 20250219 145800 378403970 4195 4195 4195 4195 0
277 20250219 145700 378403970 4195 4195 4195 4195 0
278 20250219 145600 378403970 4195 4195 4195 4195 0
279 20250219 145500 378403970 4195 4195 4195 4195 0
280 20250219 145400 378403970 4195 4195 4195 4195 0
281 20250219 145300 378403970 4195 4175 4195 4175 501
282 20250219 145200 376312275 4195 4195 4195 4195 30
283 20250219 145100 376186425 4175 4175 4175 4175 400
284 20250219 145000 374516425 4200 4200 4200 4200 0
285 20250219 144900 374516425 4200 4200 4200 4200 0
286 20250219 144800 374516425 4200 4200 4200 4200 0
287 20250219 144700 374516425 4200 4200 4200 4200 0
288 20250219 144600 374516425 4200 4175 4200 4175 647
289 20250219 144500 371815175 4210 4190 4210 4170 1001
290 20250219 144400 367635490 4190 4190 4190 4190 10
291 20250219 144300 367593590 4220 4220 4220 4220 0
292 20250219 144200 367593590 4220 4220 4220 4220 0
293 20250219 144100 367593590 4220 4220 4220 4220 0
294 20250219 144000 367593590 4220 4220 4220 4220 0
295 20250219 143900 367593590 4220 4220 4220 4220 0
296 20250219 143800 367593590 4220 4220 4220 4220 1
297 20250219 143700 367589370 4190 4200 4200 4190 810
298 20250219 143600 364194160 4225 4225 4225 4225 0
299 20250219 143500 364194160 4225 4225 4225 4225 35
300 20250219 143400 364046285 4225 4225 4225 4225 0
301 20250219 143300 364046285 4225 4225 4225 4225 25
302 20250219 143200 363940660 4230 4230 4230 4230 1
303 20250219 143100 363936430 4225 4225 4225 4225 82
304 20250219 143000 363589980 4230 4230 4230 4230 1
305 20250219 142900 363585750 4210 4210 4210 4210 0
306 20250219 142800 363585750 4210 4210 4210 4210 300
307 20250219 142700 362322750 4230 4230 4230 4230 2
308 20250219 142600 362314290 4230 4230 4230 4230 0
309 20250219 142500 362314290 4230 4230 4230 4230 0
310 20250219 142400 362314290 4230 4230 4230 4230 0
311 20250219 142300 362314290 4230 4230 4230 4230 15
312 20250219 142200 362250840 4230 4230 4230 4230 1
313 20250219 142100 362246610 4195 4195 4195 4195 35
314 20250219 142000 362099785 4195 4195 4195 4195 1
315 20250219 141900 362095590 4195 4195 4195 4195 4
316 20250219 141800 362078810 4230 4230 4230 4230 132
317 20250219 141700 361520450 4230 4230 4230 4230 0
318 20250219 141600 361520450 4230 4200 4230 4200 543
319 20250219 141500 359239820 4200 4200 4200 4200 359
320 20250219 141400 357732020 4235 4235 4235 4235 0
321 20250219 141300 357732020 4235 4235 4235 4235 0
322 20250219 141200 357732020 4235 4235 4235 4235 0
323 20250219 141100 357732020 4235 4230 4235 4230 200
324 20250219 141000 356885535 4235 4235 4235 4235 0
325 20250219 140900 356885535 4235 4235 4235 4235 8
326 20250219 140800 356851655 4240 4240 4240 4240 1
327 20250219 140700 356847415 4190 4190 4190 4190 106
328 20250219 140600 356403275 4250 4250 4250 4250 0
329 20250219 140500 356403275 4250 4250 4250 4250 0
330 20250219 140400 356403275 4250 4250 4250 4250 0
331 20250219 140300 356403275 4250 4250 4250 4250 0
332 20250219 140200 356403275 4250 4250 4250 4250 0
333 20250219 140100 356403275 4250 4250 4250 4250 1
334 20250219 140000 356399025 4190 4190 4190 4190 0
335 20250219 135900 356399025 4190 4190 4190 4190 0
336 20250219 135800 356399025 4190 4190 4190 4190 0
337 20250219 135700 356399025 4190 4190 4190 4190 0
338 20250219 135600 356399025 4190 4190 4190 4190 0
339 20250219 135500 356399025 4190 4190 4190 4190 0
340 20250219 135400 356399025 4190 4195 4195 4190 300
341 20250219 135300 355141525 4190 4230 4230 4180 181
342 20250219 135200 354382515 4230 4230 4230 4230 0
343 20250219 135100 354382515 4230 4235 4235 4230 877
344 20250219 135000 350669605 4265 4265 4265 4265 79
345 20250219 134900 350332670 4270 4275 4275 4270 290
346 20250219 134800 349093420 4275 4270 4275 4270 1624
347 20250219 134700 342153935 4270 4215 4270 4215 5705
348 20250219 134600 317906465 4245 4240 4245 4240 2146
349 20250219 134500 308797230 4245 4160 4250 4160 19123
350 20250219 134400 228497905 4145 4145 4145 4145 0
351 20250219 134300 228497905 4145 4145 4145 4145 263
352 20250219 134200 227407770 4145 4145 4145 4145 0
353 20250219 134100 227407770 4145 4145 4145 4145 0
354 20250219 134000 227407770 4145 4145 4145 4145 10
355 20250219 133900 227366320 4140 4140 4140 4140 0
356 20250219 133800 227366320 4140 4140 4140 4140 30
357 20250219 133700 227242120 4140 4140 4140 4130 1500
358 20250219 133600 221041120 4145 4145 4145 4145 3
359 20250219 133500 221028685 4140 4140 4140 4140 346
360 20250219 133400 219596245 4130 4130 4130 4130 5
361 20250219 133300 219575595 4125 4125 4125 4125 0
362 20250219 133200 219575595 4125 4125 4125 4125 500
363 20250219 133100 217513095 4125 4140 4140 4125 735
364 20250219 133000 214479670 4140 4140 4140 4140 0
365 20250219 132900 214479670 4140 4140 4140 4140 0
366 20250219 132800 214479670 4140 4140 4140 4140 20
367 20250219 132700 214396870 4140 4140 4140 4140 0
368 20250219 132600 214396870 4140 4140 4140 4130 1017
369 20250219 132500 210194090 4145 4145 4145 4145 240
370 20250219 132400 209199290 4145 4145 4145 4145 0
371 20250219 132300 209199290 4145 4145 4145 4145 0
372 20250219 132200 209199290 4145 4145 4145 4145 0
373 20250219 132100 209199290 4145 4145 4145 4145 0
374 20250219 132000 209199290 4145 4145 4145 4145 136
375 20250219 131900 208635570 4160 4160 4160 4160 0
376 20250219 131800 208635570 4160 4160 4160 4160 0
377 20250219 131700 208635570 4160 4160 4160 4160 0
378 20250219 131600 208635570 4160 4160 4160 4160 0
379 20250219 131500 208635570 4160 4160 4160 4160 0
380 20250219 131400 208635570 4160 4160 4160 4160 5
381 20250219 131300 208614770 4155 4155 4155 4155 354
382 20250219 131200 207143900 4145 4150 4150 4145 174
383 20250219 131100 206422370 4145 4145 4145 4145 0
384 20250219 131000 206422370 4145 4145 4145 4145 0
385 20250219 130900 206422370 4145 4145 4145 4145 130
386 20250219 130800 205883520 4145 4145 4145 4145 194
387 20250219 130700 205079390 4150 4150 4150 4150 6
388 20250219 130600 205054490 4150 4150 4150 4150 14
389 20250219 130500 204996390 4150 4150 4150 4150 1
390 20250219 130400 204992240 4150 4150 4150 4150 0
391 20250219 130300 204992240 4150 4150 4150 4150 5
392 20250219 130200 204971490 4150 4150 4150 4150 502
393 20250219 130100 202888190 4150 4150 4150 4150 287
394 20250219 130000 201697140 4155 4155 4155 4155 122
395 20250219 125900 201190230 4160 4160 4160 4160 0
396 20250219 125800 201190230 4160 4160 4160 4160 0
397 20250219 125700 201190230 4160 4160 4160 4160 1
398 20250219 125600 201186070 4160 4165 4165 4160 2
399 20250219 125500 201177745 4165 4165 4165 4165 10
400 20250219 125400 201136095 4165 4165 4165 4165 6
401 20250219 125300 201111105 4155 4155 4155 4155 0
402 20250219 125200 201111105 4155 4155 4155 4155 1
403 20250219 125100 201106950 4150 4150 4150 4150 0
404 20250219 125000 201106950 4150 4150 4150 4150 50
405 20250219 124900 200899450 4155 4160 4160 4155 327
406 20250219 124800 199540760 4160 4160 4160 4160 3
407 20250219 124700 199528280 4165 4165 4165 4165 301
408 20250219 124600 198274615 4160 4160 4160 4160 0
409 20250219 124500 198274615 4160 4160 4160 4160 60
410 20250219 124400 198025015 4170 4170 4170 4170 0
411 20250219 124300 198025015 4170 4160 4170 4160 279
412 20250219 124200 196863585 4155 4155 4155 4155 1
413 20250219 124100 196859430 4170 4170 4170 4170 1
414 20250219 124000 196855260 4155 4160 4160 4155 720
415 20250219 123900 193861055 4160 4160 4160 4160 0
416 20250219 123800 193861055 4160 4160 4160 4160 0
417 20250219 123700 193861055 4160 4160 4160 4160 0
418 20250219 123600 193861055 4160 4160 4160 4160 0
419 20250219 123500 193861055 4160 4160 4160 4160 0
420 20250219 123400 193861055 4160 4170 4170 4160 20
421 20250219 123300 193777675 4160 4160 4160 4160 0
422 20250219 123200 193777675 4160 4160 4160 4160 0
423 20250219 123100 193777675 4160 4160 4160 4160 0
424 20250219 123000 193777675 4160 4175 4175 4160 600
425 20250219 122900 191281200 4175 4175 4175 4175 0
426 20250219 122800 191281200 4175 4175 4175 4175 0
427 20250219 122700 191281200 4175 4175 4175 4175 1432
428 20250219 122600 185302600 4175 4175 4175 4175 5
429 20250219 122500 185281725 4175 4175 4175 4175 1
430 20250219 122400 185277550 4180 4175 4180 4175 2000
431 20250219 122300 176917815 4180 4180 4180 4180 0
432 20250219 122200 176917815 4180 4180 4180 4180 0
433 20250219 122100 176917815 4180 4180 4180 4180 0
434 20250219 122000 176917815 4180 4180 4180 4180 0
435 20250219 121900 176917815 4180 4180 4180 4180 0
436 20250219 121800 176917815 4180 4180 4180 4180 0
437 20250219 121700 176917815 4180 4180 4180 4180 1
438 20250219 121600 176913635 4165 4165 4165 4165 0
439 20250219 121500 176913635 4165 4165 4165 4165 0
440 20250219 121400 176913635 4165 4180 4180 4165 212
441 20250219 121300 176029155 4185 4185 4185 4185 0
442 20250219 121200 176029155 4185 4185 4185 4185 1
443 20250219 121100 176024970 4160 4160 4160 4160 0
444 20250219 121000 176024970 4160 4160 4160 4160 0
445 20250219 120900 176024970 4160 4160 4160 4160 0
446 20250219 120800 176024970 4160 4160 4160 4160 0
447 20250219 120700 176024970 4160 4160 4160 4160 0
448 20250219 120600 176024970 4160 4160 4160 4160 99
449 20250219 120500 175613130 4185 4185 4185 4185 0
450 20250219 120400 175613130 4185 4185 4185 4185 0
451 20250219 120300 175613130 4185 4185 4185 4185 1
452 20250219 120200 175608945 4170 4170 4170 4170 233
453 20250219 120100 174637335 4175 4175 4175 4175 0
454 20250219 120000 174637335 4175 4175 4175 4175 10
455 20250219 115900 174595585 4175 4175 4175 4175 50
456 20250219 115800 174386835 4175 4175 4175 4175 0
457 20250219 115700 174386835 4175 4175 4175 4175 0
458 20250219 115600 174386835 4175 4175 4175 4175 0
459 20250219 115500 174386835 4175 4175 4175 4175 91
460 20250219 115400 174006910 4190 4190 4190 4190 0
461 20250219 115300 174006910 4190 4190 4190 4190 0
462 20250219 115200 174006910 4190 4190 4190 4190 200
463 20250219 115100 173168910 4190 4190 4190 4190 50
464 20250219 115000 172959410 4190 4190 4190 4190 0
465 20250219 114900 172959410 4190 4190 4190 4190 0
466 20250219 114800 172959410 4190 4190 4190 4190 0
467 20250219 114700 172959410 4190 4190 4190 4190 1
468 20250219 114600 172955220 4175 4175 4175 4175 0
469 20250219 114500 172955220 4175 4180 4180 4175 150
470 20250219 114400 172328300 4190 4190 4190 4190 0
471 20250219 114300 172328300 4190 4190 4190 4190 0
472 20250219 114200 172328300 4190 4190 4190 4190 1
473 20250219 114100 172324110 4190 4190 4190 4190 0
474 20250219 114000 172324110 4190 4190 4190 4190 1
475 20250219 113900 172319920 4190 4190 4190 4190 0
476 20250219 113800 172319920 4190 4185 4190 4185 800
477 20250219 113700 168969770 4180 4180 4180 4180 0
478 20250219 113600 168969770 4180 4180 4180 4180 2
479 20250219 113500 168961410 4185 4185 4185 4185 1
480 20250219 113400 168957225 4180 4180 4180 4180 74
481 20250219 113300 168647905 4180 4180 4180 4180 16
482 20250219 113200 168581025 4180 4180 4180 4180 10
483 20250219 113100 168539225 4180 4180 4180 4180 351
484 20250219 113000 167072045 4180 4180 4180 4180 0
485 20250219 112900 167072045 4180 4180 4180 4180 0
486 20250219 112800 167072045 4180 4180 4180 4180 0
487 20250219 112700 167072045 4180 4180 4180 4180 0
488 20250219 112600 167072045 4180 4180 4180 4180 7
489 20250219 112500 167042785 4180 4175 4180 4175 691
490 20250219 112400 164154905 4180 4180 4180 4180 10
491 20250219 112300 164113105 4180 4180 4180 4180 0
492 20250219 112200 164113105 4180 4180 4180 4180 0
493 20250219 112100 164113105 4180 4180 4180 4180 0
494 20250219 112000 164113105 4180 4180 4180 4180 0
495 20250219 111900 164113105 4180 4180 4180 4180 10
496 20250219 111800 164071305 4180 4180 4180 4180 15
497 20250219 111700 164008605 4180 4170 4180 4170 273
498 20250219 111600 162870175 4170 4160 4170 4160 200
499 20250219 111500 162037175 4170 4170 4170 4170 2
500 20250219 111400 162028835 4180 4180 4180 4180 3
501 20250219 111300 162016295 4160 4175 4175 4155 830
502 20250219 111200 158555800 4185 4185 4185 4185 100
503 20250219 111100 158137300 4185 4185 4185 4185 30
504 20250219 111000 158011750 4185 4185 4185 4185 8
505 20250219 110900 157978270 4180 4185 4185 4180 55
506 20250219 110800 157748120 4185 4185 4185 4185 0
507 20250219 110700 157748120 4185 4185 4185 4185 25
508 20250219 110600 157643495 4185 4185 4185 4185 0
509 20250219 110500 157643495 4185 4170 4185 4170 57
510 20250219 110400 157405655 4170 4170 4170 4170 0
511 20250219 110300 157405655 4170 4170 4170 4170 50
512 20250219 110200 157197155 4170 4170 4170 4170 0
513 20250219 110100 157197155 4170 4180 4180 4170 301
514 20250219 110000 155941975 4180 4180 4180 4180 215
515 20250219 105900 155043275 4180 4180 4180 4180 203
516 20250219 105800 154194735 4170 4180 4180 4170 40
517 20250219 105700 154027885 4175 4175 4175 4175 275
518 20250219 105600 152879760 4165 4165 4165 4165 0
519 20250219 105500 152879760 4165 4165 4165 4165 0
520 20250219 105400 152879760 4165 4165 4165 4165 0
521 20250219 105300 152879760 4165 4165 4165 4165 1000
522 20250219 105200 148714760 4155 4155 4155 4155 1700
523 20250219 105100 141651260 4155 4155 4155 4155 0
524 20250219 105000 141651260 4155 4155 4155 4155 1383
525 20250219 104900 135904895 4155 4155 4155 4155 200
526 20250219 104800 135073895 4170 4170 4170 4170 1
527 20250219 104700 135069725 4175 4170 4175 4170 295
528 20250219 104600 133838105 4175 4160 4175 4160 1221
529 20250219 104500 128757430 4160 4155 4160 4155 1098
530 20250219 104400 124194755 4150 4140 4155 4140 1009
531 20250219 104300 120007435 4135 4135 4135 4135 0
532 20250219 104200 120007435 4135 4135 4135 4135 4
533 20250219 104100 119990895 4150 4150 4150 4150 1
534 20250219 104000 119986745 4150 4145 4150 4145 448
535 20250219 103900 118128545 4150 4150 4150 4150 0
536 20250219 103800 118128545 4150 4140 4150 4130 1200
537 20250219 103700 113166525 4140 4140 4140 4140 0
538 20250219 103600 113166525 4140 4155 4155 4140 1347
539 20250219 103500 107570970 4140 4140 4140 4140 7
540 20250219 103400 107541990 4145 4145 4145 4145 647
541 20250219 103300 104860175 4150 4155 4155 4150 128
542 20250219 103200 104328910 4160 4160 4160 4160 0
543 20250219 103100 104328910 4160 4160 4160 4160 0
544 20250219 103000 104328910 4160 4160 4160 4160 5
545 20250219 102900 104308110 4175 4175 4175 4175 0
546 20250219 102800 104308110 4175 4175 4175 4175 0
547 20250219 102700 104308110 4175 4175 4175 4175 10
548 20250219 102600 104266360 4150 4150 4150 4150 0
549 20250219 102500 104266360 4150 4150 4150 4150 50
550 20250219 102400 104058860 4180 4150 4180 4150 101
551 20250219 102300 103639680 4180 4155 4180 4150 1002
552 20250219 102200 99480465 4180 4180 4180 4180 0
553 20250219 102100 99480465 4180 4180 4180 4180 254
554 20250219 102000 98418745 4155 4155 4155 4155 1000
555 20250219 101900 94263745 4185 4185 4185 4185 50
556 20250219 101800 94054495 4185 4165 4185 4155 301
557 20250219 101700 92803270 4195 4195 4195 4195 0
558 20250219 101600 92803270 4195 4195 4195 4195 0
559 20250219 101500 92803270 4195 4195 4195 4195 11
560 20250219 101400 92757125 4155 4180 4200 4155 3006
561 20250219 101300 80250385 4180 4180 4180 4180 47
562 20250219 101200 80053925 4200 4200 4200 4200 0
563 20250219 101100 80053925 4200 4195 4200 4195 80
564 20250219 101000 79717930 4180 4180 4180 4180 594
565 20250219 100900 77235010 4200 4200 4200 4200 0
566 20250219 100800 77235010 4200 4200 4200 4200 11
567 20250219 100700 77188810 4200 4200 4200 4200 4
568 20250219 100600 77172010 4200 4200 4200 4200 0
569 20250219 100500 77172010 4200 4200 4200 4200 0
570 20250219 100400 77172010 4200 4200 4200 4200 7
571 20250219 100300 77142610 4200 4200 4200 4200 0
572 20250219 100200 77142610 4200 4200 4200 4200 0
573 20250219 100100 77142610 4200 4195 4200 4195 2
574 20250219 100000 77134215 4180 4180 4180 4180 0
575 20250219 095900 77134215 4180 4180 4180 4180 0
576 20250219 095800 77134215 4180 4180 4180 4180 1066
577 20250219 095700 72678335 4190 4195 4195 4190 498
578 20250219 095600 70591540 4200 4210 4210 4200 728
579 20250219 095500 67531795 4215 4215 4215 4215 0
580 20250219 095400 67531795 4215 4215 4215 4215 0
581 20250219 095300 67531795 4215 4205 4215 4205 22
582 20250219 095200 67439265 4205 4205 4205 4205 5
583 20250219 095100 67418240 4220 4220 4220 4220 6
584 20250219 095000 67392920 4220 4220 4220 4220 1
585 20250219 094900 67388700 4205 4205 4205 4205 0
586 20250219 094800 67388700 4205 4205 4205 4205 39
587 20250219 094700 67224705 4220 4220 4220 4220 5
588 20250219 094600 67203605 4225 4225 4225 4225 39
589 20250219 094500 67038830 4225 4220 4225 4205 6
590 20250219 094400 67013510 4205 4205 4205 4205 0
591 20250219 094300 67013510 4205 4205 4205 4205 0
592 20250219 094200 67013510 4205 4205 4205 4205 200
593 20250219 094100 66172510 4205 4205 4205 4205 0
594 20250219 094000 66172510 4205 4205 4205 4205 259
595 20250219 093900 65083415 4200 4210 4210 4200 355
596 20250219 093800 63589365 4200 4200 4200 4200 0
597 20250219 093700 63589365 4200 4205 4205 4200 33
598 20250219 093600 63450725 4205 4215 4215 4205 19
599 20250219 093500 63370720 4215 4230 4230 4215 14
600 20250219 093400 63311595 4230 4230 4230 4230 0
601 20250219 093300 63311595 4230 4235 4235 4230 51
602 20250219 093200 63095860 4215 4215 4215 4215 9
603 20250219 093100 63057925 4215 4215 4215 4215 0
604 20250219 093000 63057925 4215 4220 4220 4215 55
605 20250219 092900 62825920 4220 4220 4220 4220 0
606 20250219 092800 62825920 4220 4220 4220 4220 64
607 20250219 092700 62555840 4220 4220 4220 4220 0
608 20250219 092600 62555840 4220 4220 4220 4215 216
609 20250219 092500 61644820 4240 4240 4240 4240 159
610 20250219 092400 60970660 4240 4240 4240 4240 56
611 20250219 092300 60733220 4240 4240 4240 4240 0
612 20250219 092200 60733220 4240 4240 4240 4240 0
613 20250219 092100 60733220 4240 4215 4240 4210 564
614 20250219 092000 58355530 4215 4235 4235 4215 234
615 20250219 091900 57368120 4235 4235 4235 4235 400
616 20250219 091800 55674120 4240 4240 4240 4240 0
617 20250219 091700 55674120 4240 4225 4240 4225 101
618 20250219 091600 55247380 4215 4215 4215 4215 22
619 20250219 091500 55154650 4240 4240 4240 4240 0
620 20250219 091400 55154650 4240 4260 4260 4240 661
621 20250219 091300 52351130 4260 4265 4265 4260 1030
622 20250219 091200 47958270 4265 4265 4290 4265 1451
623 20250219 091100 41762235 4265 4295 4295 4265 848
624 20250219 091000 38121465 4295 4275 4295 4275 214
625 20250219 090900 37203670 4245 4285 4290 4245 899
626 20250219 090800 33363150 4290 4270 4290 4260 2907
627 20250219 090700 20918825 4270 4200 4270 4200 2776
628 20250219 090600 9134975 4200 4200 4200 4200 0
629 20250219 090500 9134975 4200 4195 4225 4195 829
630 20250219 090400 5657215 4195 4195 4195 4195 208
631 20250219 090300 4784655 4195 4195 4195 4195 4
632 20250219 090200 4767875 4160 4150 4160 4150 665
633 20250219 090100 2006865 4155 4155 4155 4155 319
634 20250219 090000 681420 4155 4155 4155 4155 164

1
045970/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,26314876,0,110522479200,0.00
20250214,0,26314876,0,109996181680,0.00
20250213,0,26314876,0,107627842840,0.00
20250212,0,26314876,0,104075334580,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 26314876 0 110522479200 0.00
3 20250214 0 26314876 0 109996181680 0.00
4 20250213 0 26314876 0 107627842840 0.00
5 20250212 0 26314876 0 104075334580 0.00